Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 22.45 22.88 22.20 22.59 0 -0.38(-1.67%)
Feb 26, 2009 23.38 23.57 22.97 22.97 11,521 -0.17(-0.74%)
Feb 25, 2009 23.11 23.55 23.00 23.14 2,660 -0.24(-1.04%)
Feb 24, 2009 22.76 23.72 22.73 23.38 8,946 +0.85(+3.78%)
Feb 23, 2009 23.32 23.32 22.53 22.53 10,671 -0.28(-1.22%)
Feb 20, 2009 22.54 23.06 22.52 22.81 4,807 -0.50(-2.14%)
Feb 19, 2009 23.83 23.83 23.29 23.31 5,664 +0.41(+1.80%)
Feb 18, 2009 23.20 23.20 22.85 22.89 3,932 +0.02(+0.08%)
Feb 17, 2009 22.98 23.22 22.65 22.88 57,744 -1.86(-7.54%)
Feb 13, 2009 24.48 24.74 24.48 24.74 8,668 +0.42(+1.74%)
Feb 12, 2009 23.83 24.32 23.42 24.32 3,205 +0.01(+0.03%)
Feb 11, 2009 24.23 24.31 24.23 24.31 1,029 +0.67(+2.81%)
Feb 10, 2009 24.87 24.87 23.34 23.65 25,020 -1.49(-5.93%)
Feb 09, 2009 24.96 25.25 24.89 25.14 3,192 -0.06(-0.25%)
Feb 06, 2009 24.75 25.47 24.75 25.20 7,467 +0.85(+3.50%)
Feb 05, 2009 23.83 24.54 23.57 24.35 1,937 +0.35(+1.47%)
Feb 04, 2009 24.59 24.59 23.99 23.99 17,063 -0.06(-0.26%)
Feb 03, 2009 23.86 24.06 23.86 24.06 778 +0.67(+2.88%)
Feb 02, 2009 23.22 23.85 23.22 23.38 10,984 -0.19(-0.79%)
Jan 30, 2009 23.78 23.78 23.57 23.57 0 -0.28(-1.17%)
Jan 29, 2009 24.39 24.39 23.85 23.85 3,601 -1.41(-5.57%)
Jan 28, 2009 25.17 25.43 24.95 25.25 7,074 +0.77(+3.14%)
Jan 27, 2009 24.25 24.51 24.25 24.48 4,366 +0.99(+4.20%)
Jan 26, 2009 24.19 24.19 23.50 23.50 1,733 +0.05(+0.20%)
Jan 23, 2009 22.75 23.57 22.71 23.45 2,762 -0.29(-1.24%)
Jan 22, 2009 23.74 23.74 23.74 23.74 2,677 -0.66(-2.70%)
Jan 21, 2009 23.84 24.65 23.42 24.40 11,993 +1.14(+4.92%)
Jan 20, 2009 24.50 24.50 23.26 23.26 6,805 -1.53(-6.18%)
Jan 16, 2009 25.58 25.59 24.57 24.79 8,259 -0.04(-0.17%)
Jan 15, 2009 24.88 24.88 24.26 24.83 2,276 -0.32(-1.27%)
Jan 14, 2009 25.23 25.26 24.79 25.15 8,692 -0.58(-2.24%)
Jan 13, 2009 25.88 25.88 25.46 25.73 6,383 -0.38(-1.47%)
Jan 12, 2009 26.60 26.60 25.90 26.11 2,854 -1.01(-3.72%)
Jan 09, 2009 27.04 27.20 26.89 27.12 5,705 -0.62(-2.25%)
Jan 08, 2009 27.24 27.74 27.24 27.74 5,859 +0.25(+0.91%)
Jan 07, 2009 28.06 28.06 27.45 27.49 12,591 -1.37(-4.74%)
Jan 06, 2009 28.59 28.86 28.59 28.86 2,452 +0.94(+3.37%)
Jan 05, 2009 28.08 28.08 27.92 27.92 1,067 -0.50(-1.74%)
Jan 02, 2009 27.77 28.44 27.66 28.42 0 +0.76(+2.76%)
Jan 01, 2009 26.85 27.73 26.79 27.65 0 +0.00(+0.00%)
Dec 31, 2008 26.85 27.73 26.79 27.65 8,036 +0.95(+3.56%)
Dec 30, 2008 26.59 26.86 26.45 26.70 15,973 +0.52(+1.99%)
Dec 29, 2008 26.74 26.74 26.09 26.18 24,586 -0.32(-1.20%)
Dec 26, 2008 26.25 26.50 25.94 26.50 24,498 +0.51(+1.95%)
Dec 24, 2008 25.88 26.12 25.88 26.00 2,964 +0.25(+0.96%)
Dec 23, 2008 26.03 26.03 25.48 25.75 7,286 -0.12(-0.45%)
Dec 22, 2008 26.36 26.63 25.80 25.86 21,480 -3.48(-11.86%)
Dec 19, 2008 29.64 29.93 29.33 29.34 33,713 +0.40(+1.36%)
Dec 18, 2008 29.74 29.86 28.69 28.95 12,692 -0.66(-2.22%)
Dec 17, 2008 29.50 30.11 29.38 29.61 19,642 -0.57(-1.88%)
Dec 16, 2008 28.70 30.18 28.60 30.18 117,593 +1.89(+6.67%)
Dec 15, 2008 28.45 28.69 28.08 28.29 21,828 -0.60(-2.06%)
Dec 12, 2008 28.08 28.99 28.08 28.89 19,925 +0.22(+0.77%)
Dec 11, 2008 28.85 29.47 28.67 28.67 16,385 -0.39(-1.34%)
Dec 10, 2008 28.85 29.30 28.78 29.05 24,134 +0.49(+1.70%)
Dec 09, 2008 28.35 29.28 28.35 28.57 12,620 -1.11(-3.74%)
Dec 08, 2008 29.12 29.92 29.01 29.68 38,366 +2.11(+7.67%)
Dec 05, 2008 26.37 27.74 26.02 27.56 35,777 +0.96(+3.60%)
Dec 04, 2008 27.00 27.53 26.61 26.61 4,750 -0.99(-3.59%)
Dec 03, 2008 26.50 27.78 26.50 27.60 12,792 +0.70(+2.61%)
Dec 02, 2008 26.66 27.29 26.47 26.89 14,611 +1.04(+4.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.